NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
30.80
+0.40 (1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.33 | 31.52 | 30.33 | 30.80 | 30.80 | 1.32% | 1,820,760 |
| Dec 19, 2024 | 31.72 | 31.92 | 29.79 | 30.40 | 30.40 | -3.61% | 1,169,905 |
| Dec 18, 2024 | 31.99 | 34.13 | 30.58 | 31.54 | 31.54 | -1.73% | 1,904,419 |
| Dec 17, 2024 | 31.76 | 33.00 | 31.45 | 32.10 | 32.10 | 1.09% | 990,227 |
| Dec 16, 2024 | 33.28 | 33.82 | 31.60 | 31.75 | 31.75 | -4.97% | 1,384,264 |
| Dec 13, 2024 | 31.22 | 34.00 | 30.56 | 33.41 | 33.41 | 11.14% | 1,749,196 |
| Dec 12, 2024 | 31.14 | 31.51 | 29.75 | 30.06 | 30.06 | -3.44% | 910,265 |
| Dec 11, 2024 | 30.15 | 31.67 | 29.29 | 31.13 | 31.13 | 4.74% | 1,365,963 |
| Dec 10, 2024 | 28.52 | 29.96 | 28.00 | 29.72 | 29.72 | 3.73% | 1,204,531 |
| Dec 9, 2024 | 28.00 | 28.82 | 27.56 | 28.65 | 28.65 | 2.47% | 951,667 |
| Dec 6, 2024 | 27.55 | 28.38 | 26.45 | 27.96 | 27.96 | 5.11% | 1,231,727 |
| Dec 5, 2024 | 29.04 | 29.32 | 26.50 | 26.60 | 26.60 | -9.00% | 1,650,602 |
| Dec 4, 2024 | 30.62 | 31.28 | 27.94 | 29.23 | 29.23 | -4.20% | 2,057,368 |
| Dec 3, 2024 | 29.15 | 32.60 | 29.05 | 30.51 | 30.51 | 2.21% | 4,078,794 |
| Dec 2, 2024 | 28.25 | 31.57 | 25.00 | 29.85 | 29.85 | 48.95% | 12,214,762 |
| Nov 29, 2024 | 19.81 | 20.24 | 19.58 | 20.04 | 20.04 | 1.78% | 881,706 |
| Nov 27, 2024 | 18.29 | 19.77 | 18.00 | 19.69 | 19.69 | 10.12% | 1,085,054 |
| Nov 26, 2024 | 18.69 | 18.74 | 17.46 | 17.88 | 17.88 | -4.79% | 603,570 |
| Nov 25, 2024 | 18.16 | 18.98 | 18.04 | 18.78 | 18.78 | 5.92% | 1,052,534 |
| Nov 22, 2024 | 17.20 | 17.89 | 17.10 | 17.73 | 17.73 | 3.74% | 657,824 |
| Nov 21, 2024 | 16.97 | 17.22 | 16.30 | 17.09 | 17.09 | 1.36% | 809,718 |
| Nov 20, 2024 | 16.26 | 17.35 | 16.22 | 16.86 | 16.86 | 2.31% | 673,959 |
| Nov 19, 2024 | 15.54 | 16.55 | 15.35 | 16.48 | 16.48 | 4.77% | 686,495 |
| Nov 18, 2024 | 15.99 | 16.16 | 15.64 | 15.73 | 15.73 | -2.36% | 720,078 |
| Nov 15, 2024 | 16.67 | 16.80 | 16.09 | 16.11 | 16.11 | -2.78% | 733,694 |
| Nov 14, 2024 | 17.74 | 18.17 | 16.43 | 16.57 | 16.57 | -7.38% | 846,141 |
| Nov 13, 2024 | 17.97 | 18.24 | 17.58 | 17.89 | 17.89 | 0.39% | 766,373 |
| Nov 12, 2024 | 18.08 | 18.38 | 17.60 | 17.82 | 17.82 | -2.03% | 1,014,049 |
| Nov 11, 2024 | 17.74 | 18.21 | 17.57 | 18.19 | 18.19 | 4.30% | 619,073 |
| Nov 8, 2024 | 17.65 | 18.67 | 17.28 | 17.44 | 17.44 | -1.19% | 1,171,937 |
| Nov 7, 2024 | 18.10 | 18.10 | 17.30 | 17.65 | 17.65 | -2.49% | 998,931 |
| Nov 6, 2024 | 17.20 | 18.45 | 17.03 | 18.10 | 18.10 | 8.90% | 1,430,576 |
| Nov 5, 2024 | 16.19 | 16.97 | 15.89 | 16.62 | 16.62 | 0.18% | 647,510 |
| Nov 4, 2024 | 16.21 | 16.96 | 16.21 | 16.59 | 16.59 | 2.53% | 810,727 |
| Nov 1, 2024 | 15.34 | 16.24 | 15.10 | 16.18 | 16.18 | 6.59% | 862,025 |
| Oct 31, 2024 | 16.51 | 16.64 | 15.17 | 15.18 | 15.18 | -10.65% | 1,231,682 |
| Oct 30, 2024 | 16.78 | 17.69 | 15.12 | 16.99 | 16.99 | 0.59% | 1,634,093 |
| Oct 29, 2024 | 16.48 | 16.93 | 16.34 | 16.89 | 16.89 | 1.62% | 866,008 |
| Oct 28, 2024 | 16.98 | 17.31 | 16.51 | 16.62 | 16.62 | -0.72% | 1,070,131 |
| Oct 25, 2024 | 16.56 | 16.85 | 16.33 | 16.74 | 16.74 | 2.26% | 668,555 |
| Oct 24, 2024 | 16.22 | 16.69 | 16.08 | 16.37 | 16.37 | 1.17% | 743,354 |
| Oct 23, 2024 | 15.97 | 16.20 | 15.61 | 16.18 | 16.18 | 0.19% | 876,790 |
| Oct 22, 2024 | 16.21 | 16.41 | 15.87 | 16.15 | 16.15 | -0.74% | 644,109 |
| Oct 21, 2024 | 16.87 | 17.07 | 15.86 | 16.27 | 16.27 | -5.46% | 1,468,119 |
| Oct 18, 2024 | 16.97 | 17.63 | 16.77 | 17.21 | 17.21 | 1.83% | 1,182,168 |
| Oct 17, 2024 | 17.65 | 17.66 | 16.35 | 16.90 | 16.90 | -5.43% | 1,805,659 |
| Oct 16, 2024 | 21.46 | 21.82 | 17.69 | 17.87 | 17.87 | 0.51% | 6,732,625 |
| Oct 15, 2024 | 16.06 | 19.33 | 15.90 | 17.78 | 17.78 | 10.71% | 2,771,847 |
| Oct 14, 2024 | 15.67 | 16.14 | 15.54 | 16.06 | 16.06 | 1.97% | 682,160 |
| Oct 11, 2024 | 14.84 | 15.81 | 14.74 | 15.75 | 15.75 | 5.92% | 722,560 |
| Oct 10, 2024 | 14.50 | 14.90 | 14.33 | 14.87 | 14.87 | 1.43% | 827,742 |
| Oct 9, 2024 | 14.61 | 15.03 | 14.41 | 14.66 | 14.66 | - | 749,625 |
| Oct 8, 2024 | 14.50 | 14.84 | 14.17 | 14.66 | 14.66 | 0.34% | 1,197,778 |
| Oct 7, 2024 | 14.68 | 14.85 | 14.50 | 14.61 | 14.61 | -0.75% | 460,533 |
| Oct 4, 2024 | 15.05 | 15.15 | 14.45 | 14.72 | 14.72 | 1.24% | 498,234 |
| Oct 3, 2024 | 15.26 | 15.26 | 14.44 | 14.54 | 14.54 | -6.19% | 664,929 |
| Oct 2, 2024 | 14.67 | 15.75 | 14.47 | 15.50 | 15.50 | 4.10% | 970,803 |
| Oct 1, 2024 | 15.33 | 15.51 | 14.65 | 14.89 | 14.89 | -4.73% | 843,239 |
| Sep 30, 2024 | 15.52 | 15.98 | 15.34 | 15.63 | 15.63 | 0.13% | 503,210 |
| Sep 27, 2024 | 16.01 | 16.16 | 15.40 | 15.61 | 15.61 | -0.26% | 653,257 |
| Sep 26, 2024 | 16.18 | 16.26 | 15.60 | 15.65 | 15.65 | -1.88% | 638,630 |
| Sep 25, 2024 | 16.44 | 16.67 | 15.90 | 15.95 | 15.95 | -2.92% | 666,455 |
| Sep 24, 2024 | 16.75 | 16.80 | 16.26 | 16.43 | 16.43 | -0.60% | 551,489 |
| Sep 23, 2024 | 17.37 | 17.37 | 16.32 | 16.53 | 16.53 | -5.27% | 801,418 |
| Sep 20, 2024 | 17.78 | 17.78 | 17.16 | 17.45 | 17.45 | -2.19% | 1,173,620 |
| Sep 19, 2024 | 18.46 | 18.50 | 17.75 | 17.84 | 17.84 | 1.31% | 567,354 |
| Sep 18, 2024 | 17.70 | 18.59 | 17.24 | 17.61 | 17.61 | -2.28% | 542,036 |
| Sep 17, 2024 | 18.15 | 18.87 | 17.98 | 18.02 | 18.02 | 0.33% | 740,071 |
| Sep 16, 2024 | 18.58 | 18.75 | 17.63 | 17.96 | 17.96 | -3.28% | 588,311 |
| Sep 13, 2024 | 17.69 | 18.60 | 17.53 | 18.57 | 18.57 | 7.16% | 905,121 |
| Sep 12, 2024 | 17.31 | 17.57 | 16.71 | 17.33 | 17.33 | 0.58% | 923,427 |
| Sep 11, 2024 | 16.89 | 17.67 | 16.60 | 17.23 | 17.23 | 1.95% | 641,391 |
| Sep 10, 2024 | 16.53 | 17.02 | 16.26 | 16.90 | 16.90 | 1.75% | 752,652 |
| Sep 9, 2024 | 16.88 | 17.07 | 16.42 | 16.61 | 16.61 | -1.60% | 861,701 |
| Sep 6, 2024 | 18.04 | 18.21 | 16.35 | 16.88 | 16.88 | -6.48% | 1,193,828 |
| Sep 5, 2024 | 16.61 | 19.09 | 16.61 | 18.05 | 18.05 | 8.08% | 1,877,129 |
| Sep 4, 2024 | 16.61 | 17.08 | 16.14 | 16.70 | 16.70 | -0.30% | 1,570,073 |
| Sep 3, 2024 | 17.47 | 19.13 | 16.11 | 16.75 | 16.75 | -13.84% | 3,047,602 |
| Aug 30, 2024 | 19.96 | 20.21 | 19.29 | 19.44 | 19.44 | -1.57% | 1,141,778 |
| Aug 29, 2024 | 19.83 | 20.12 | 19.44 | 19.75 | 19.75 | 0.10% | 1,228,096 |
| Aug 28, 2024 | 18.03 | 19.85 | 17.70 | 19.73 | 19.73 | 9.61% | 1,048,861 |
| Aug 27, 2024 | 18.01 | 18.30 | 17.65 | 18.00 | 18.00 | -0.83% | 516,243 |
| Aug 26, 2024 | 18.17 | 18.38 | 17.94 | 18.15 | 18.15 | 0.72% | 471,083 |
| Aug 23, 2024 | 17.14 | 18.14 | 16.99 | 18.02 | 18.02 | 6.06% | 662,189 |
| Aug 22, 2024 | 17.57 | 17.57 | 16.85 | 16.99 | 16.99 | -2.91% | 585,646 |
| Aug 21, 2024 | 17.57 | 17.81 | 17.36 | 17.50 | 17.50 | - | 729,295 |
| Aug 20, 2024 | 18.05 | 18.12 | 16.94 | 17.50 | 17.50 | -3.21% | 852,279 |
| Aug 19, 2024 | 17.98 | 18.37 | 17.75 | 18.08 | 18.08 | 1.01% | 1,289,833 |
| Aug 16, 2024 | 18.87 | 19.07 | 17.51 | 17.90 | 17.90 | -5.34% | 1,130,576 |
| Aug 15, 2024 | 18.00 | 19.57 | 18.00 | 18.91 | 18.91 | 8.06% | 1,718,348 |
| Aug 14, 2024 | 18.39 | 18.39 | 17.48 | 17.50 | 17.50 | -3.98% | 1,197,341 |
| Aug 13, 2024 | 18.47 | 18.50 | 18.10 | 18.23 | 18.23 | -0.84% | 695,796 |
| Aug 12, 2024 | 18.51 | 18.51 | 18.00 | 18.38 | 18.38 | -1.66% | 613,835 |
| Aug 9, 2024 | 19.21 | 19.45 | 18.49 | 18.69 | 18.69 | -3.11% | 840,636 |
| Aug 8, 2024 | 19.36 | 20.00 | 19.13 | 19.29 | 19.29 | 0.42% | 776,260 |
| Aug 7, 2024 | 19.66 | 19.91 | 19.11 | 19.21 | 19.21 | -1.28% | 1,188,465 |
| Aug 6, 2024 | 20.35 | 20.86 | 19.39 | 19.46 | 19.46 | -4.98% | 989,672 |
| Aug 5, 2024 | 19.26 | 20.75 | 18.94 | 20.48 | 20.48 | -1.11% | 922,259 |
| Aug 2, 2024 | 20.54 | 20.98 | 20.07 | 20.71 | 20.71 | -3.22% | 1,224,985 |
| Aug 1, 2024 | 22.77 | 22.96 | 21.11 | 21.40 | 21.40 | -6.02% | 1,136,224 |